주식
보고서
키워드 입력…
안내
계좌 개설

Historical Data-ko

주식코드

날짜별 조회

-
날짜 終値（千VND） 변화 매칭 거래 협의 거래 시가 (천 VND)
거래량 가치 (백만 VND) 거래량 가치 (백만 VND) 기준가 상한가 거래소
17/04/2026 3,730 0.01 (0.27%) 30,200 112.79 0 0 3,720 3,980 3,460
16/04/2026 3,720 0 (0%) 20,000 74.1 0 0 3,720 3,980 3,460
15/04/2026 3,720 0.01 (0.27%) 35,300 131.36 0 0 3,710 3,960 3,460
14/04/2026 3,710 0.01 (0.27%) 72,700 270.77 0 0 3,700 3,950 3,450
13/04/2026 3,700 0.01 (0.27%) 86,700 316.85 0 0 3,690 3,940 3,440
10/04/2026 3,690 -0.01 (-0.27%) 24,700 91.52 0 0 3,700 3,950 3,450
09/04/2026 3,700 0 (0%) 19,200 70.91 0 0 3,700 3,950 3,450
08/04/2026 3,700 0.05 (1.37%) 162,900 604.27 0 0 3,650 3,900 3,400
07/04/2026 3,650 -0.08 (-2.14%) 17,900 65.82 0 0 3,730 3,990 3,470
06/04/2026 3,730 0.09 (2.47%) 34,400 124.34 0 0 3,640 3,890 3,390
03/04/2026 3,640 -0.01 (-0.27%) 15,800 57.34 0 0 3,650 3,900 3,400
02/04/2026 3,650 -0.13 (-3.44%) 25,300 93.27 0 0 3,780 4,040 3,520
01/04/2026 3,780 0 (0%) 53,700 202.66 0 0 3,780 4,040 3,520
31/03/2026 3,780 0.08 (2.16%) 69,800 259.72 0 0 3,700 3,950 3,450
30/03/2026 3,700 -0.1 (-2.63%) 46,700 173.34 0 0 3,800 4,060 3,540
27/03/2026 3,800 0.15 (4.11%) 53,200 197.03 0 0 3,650 3,900 3,400
26/03/2026 3,650 0.14 (3.99%) 233,800 834.28 0 0 3,510 3,750 3,270
25/03/2026 3,510 0.01 (0.29%) 36,000 126.66 0 0 3,500 3,740 3,260
24/03/2026 3,500 0.01 (0.29%) 35,200 121.91 0 0 3,490 3,730 3,250
23/03/2026 3,490 -0.05 (-1.41%) 12,600 43.43 0 0 3,540 3,780 3,300
20/03/2026 3,540 -0.13 (-3.54%) 43,000 152.14 0 0 3,670 3,920 3,420
19/03/2026 3,670 -0.02 (-0.54%) 3,800 13.98 0 0 3,690 3,940 3,440
18/03/2026 3,690 0.02 (0.54%) 42,700 157.63 0 0 3,670 3,920 3,420
17/03/2026 3,670 0.06 (1.66%) 74,200 272.56 0 0 3,610 3,860 3,360
16/03/2026 3,610 0.05 (1.4%) 112,200 404.14 0 0 3,560 3,800 3,320
13/03/2026 3,560 0 (0%) 48,600 172.69 0 0 3,560 3,800 3,320
12/03/2026 3,560 0.02 (0.56%) 21,800 76.52 0 0 3,540 3,780 3,300
11/03/2026 3,540 0.06 (1.72%) 98,100 343.27 0 0 3,480 3,720 3,240
10/03/2026 3,480 0.02 (0.58%) 54,700 188.83 0 0 3,460 3,700 3,220
09/03/2026 3,460 -0.26 (-6.99%) 223,400 780.46 0 0 3,720 3,980 3,460
06/03/2026 3,720 -0.03 (-0.8%) 55,500 207.56 0 0 3,750 4,010 3,490
05/03/2026 3,750 0 (0%) 60,000 226.68 0 0 3,750 4,010 3,490
04/03/2026 3,750 -0.04 (-1.06%) 166,800 631.69 0 0 3,790 4,050 3,530
03/03/2026 3,790 -0.03 (-0.79%) 236,900 906.71 0 0 3,820 4,080 3,560
02/03/2026 3,820 -0.14 (-3.54%) 214,300 805.6 0 0 3,960 4,230 3,690
27/02/2026 3,960 0.01 (0.25%) 26,200 103.43 0 0 3,950 4,220 3,680
26/02/2026 3,950 -0.01 (-0.25%) 83,700 330.1 0 0 3,960 4,230 3,690
25/02/2026 3,960 -0.04 (-1%) 81,100 322.34 0 0 4,000 4,280 3,720
24/02/2026 4,000 -0.02 (-0.5%) 166,000 665.4 0 0 4,020 4,300 3,740
23/02/2026 4,020 -0.02 (-0.5%) 79,800 320.95 0 0 4,040 4,320 3,760
13/02/2026 4,040 0.04 (1%) 44,000 176.37 0 0 4,000 4,280 3,720
12/02/2026 4,000 0 (0%) 68,700 274.02 0 0 4,000 4,280 3,720
11/02/2026 4,000 0.03 (0.76%) 83,800 334.96 0 0 3,970 4,240 3,700
10/02/2026 3,970 -0.05 (-1.24%) 120,100 477.19 0 0 4,020 4,300 3,740
09/02/2026 4,020 -0.05 (-1.23%) 53,600 216.51 0 0 4,070 4,350 3,790
06/02/2026 4,070 -0.05 (-1.21%) 62,500 253.04 0 0 4,120 4,400 3,840
05/02/2026 4,120 -0.07 (-1.67%) 112,900 468.34 0 0 4,190 4,480 3,900
04/02/2026 4,190 -0.09 (-2.1%) 202,400 840.91 0 0 4,280 4,570 3,990
03/02/2026 4,280 0.18 (4.39%) 178,400 730.83 0 0 4,100 4,380 3,820
02/02/2026 4,100 -0.17 (-3.98%) 305,900 1,265.15 0 0 4,270 4,560 3,980
30/01/2026 4,270 -0.13 (-2.95%) 129,100 559.73 0 0 4,400 4,700 4,100
29/01/2026 4,400 0.07 (1.62%) 632,700 2,900.32 0 0 4,330 4,630 4,030
28/01/2026 4,330 0.28 (6.91%) 239,900 1,034.96 0 0 4,050 4,330 3,770
27/01/2026 4,050 0 (0%) 58,500 234.39 0 0 4,050 4,330 3,770
26/01/2026 4,050 -0.06 (-1.46%) 71,900 294.77 0 0 4,110 4,390 3,830
23/01/2026 4,110 -0.09 (-2.14%) 57,400 238.08 0 0 4,200 4,490 3,910
22/01/2026 4,200 -0.02 (-0.47%) 131,400 553.63 0 0 4,220 4,510 3,930
21/01/2026 4,220 0 (0%) 75,700 319.75 0 0 4,220 4,510 3,930
20/01/2026 4,220 0.05 (1.2%) 250,800 1,078.46 0 0 4,170 4,460 3,880
19/01/2026 4,170 0 (0%) 51,400 214.13 0 0 4,170 4,460 3,880
16/01/2026 4,170 -0.01 (-0.24%) 162,600 679.98 0 0 4,180 4,470 3,890
15/01/2026 4,180 0.01 (0.24%) 133,700 554.29 0 0 4,170 4,460 3,880
14/01/2026 4,170 -0.03 (-0.71%) 172,000 716.15 0 0 4,200 4,490 3,910
13/01/2026 4,200 0.01 (0.24%) 69,800 293 0 0 4,190 4,480 3,900
12/01/2026 4,190 -0.01 (-0.24%) 113,000 474.95 0 0 4,200 4,490 3,910
09/01/2026 4,200 0 (0%) 107,900 456.08 0 0 4,200 4,490 3,910
08/01/2026 4,200 -0.09 (-2.1%) 65,000 275.95 0 0 4,290 4,590 3,990
07/01/2026 4,290 0.02 (0.47%) 193,800 829.09 0 0 4,270 4,560 3,980
06/01/2026 4,270 -0.07 (-1.61%) 60,500 257.18 0 0 4,340 4,640 4,040
05/01/2026 4,340 -0.03 (-0.69%) 190,500 808.5 0 0 4,370 4,670 4,070
31/12/2025 4,370 -0.01 (-0.23%) 31,100 135.28 0 0 4,380 4,680 4,080
30/12/2025 4,380 0.03 (0.69%) 91,900 401.53 0 0 4,350 4,650 4,050
29/12/2025 4,350 -0.03 (-0.68%) 105,700 455.76 0 0 4,380 4,680 4,080
26/12/2025 4,380 0 (0%) 111,200 482.56 0 0 4,380 4,680 4,080
25/12/2025 4,380 -0.05 (-1.13%) 118,200 519.11 0 0 4,430 4,740 4,120
24/12/2025 4,430 0.02 (0.45%) 167,500 741.64 0 0 4,410 4,710 4,110
23/12/2025 4,410 -0.03 (-0.68%) 64,900 287.32 0 0 4,440 4,750 4,130
22/12/2025 4,440 -0.01 (-0.22%) 63,300 280.37 0 0 4,450 4,760 4,140
19/12/2025 4,450 0.05 (1.14%) 98,100 432.75 0 0 4,400 4,700 4,100
18/12/2025 4,400 -0.01 (-0.23%) 12,900 56.86 0 0 4,410 4,710 4,110
17/12/2025 4,410 -0.03 (-0.68%) 308,500 1,376.09 0 0 4,440 4,750 4,130
16/12/2025 4,440 0.03 (0.68%) 142,500 632.86 0 0 4,410 4,710 4,110
15/12/2025 4,410 -0.02 (-0.45%) 170,400 755.51 0 0 4,430 4,740 4,120
12/12/2025 4,430 -0.16 (-3.49%) 136,300 613.77 0 0 4,590 4,910 4,270
11/12/2025 4,590 0 (0%) 151,500 694.91 0 0 4,590 4,910 4,270
10/12/2025 4,590 -0.02 (-0.43%) 177,200 804.07 0 0 4,610 4,930 4,290
09/12/2025 4,610 -0.11 (-2.33%) 370,000 1,696.52 0 0 4,720 5,050 4,390
08/12/2025 4,720 -0.01 (-0.21%) 73,900 349.74 0 0 4,730 5,060 4,400
05/12/2025 4,730 -0.01 (-0.21%) 92,400 437.95 0 0 4,740 5,070 4,410
04/12/2025 4,740 0 (0%) 150,700 712.81 0 0 4,740 5,070 4,410
03/12/2025 4,740 0 (0%) 113,500 537.73 0 0 4,740 5,070 4,410
02/12/2025 4,740 -0.05 (-1.04%) 113,700 539.7 0 0 4,790 5,120 4,460
01/12/2025 4,790 0.01 (0.21%) 78,200 374.84 0 0 4,780 5,110 4,450
28/11/2025 4,780 -0.01 (-0.21%) 84,200 400.46 0 0 4,790 5,120 4,460
27/11/2025 4,790 -0.01 (-0.21%) 71,500 340.63 0 0 4,800 5,130 4,470
26/11/2025 4,800 -0.03 (-0.62%) 47,300 226.38 0 0 4,830 5,160 4,500
25/11/2025 4,830 -0.02 (-0.41%) 153,300 728.91 0 0 4,850 5,180 4,520
24/11/2025 4,850 -0.01 (-0.21%) 63,400 305.88 0 0 4,860 5,200 4,520
21/11/2025 4,860 0.12 (2.53%) 218,900 1,065.1 0 0 4,740 5,070 4,410
20/11/2025 4,740 -0.02 (-0.42%) 192,500 916.19 0 0 4,760 5,090 4,430
19/11/2025 4,760 -0.04 (-0.83%) 38,600 184.45 0 0 4,800 5,130 4,470
18/11/2025 4,800 -0.02 (-0.41%) 138,900 669.39 0 0 4,820 5,150 4,490
17/11/2025 4,820 0.09 (1.9%) 156,900 746.95 0 0 4,730 5,060 4,400
14/11/2025 4,730 -0.05 (-1.05%) 84,200 402.01 0 0 4,780 5,110 4,450
13/11/2025 4,780 -0.05 (-1.04%) 60,400 288.75 0 0 4,830 5,160 4,500
12/11/2025 4,830 0.03 (0.63%) 129,100 618.93 0 0 4,800 5,130 4,470
11/11/2025 4,800 0.01 (0.21%) 98,100 470.42 0 0 4,790 5,120 4,460
10/11/2025 4,790 0.03 (0.63%) 274,900 1,318.46 0 0 4,760 5,090 4,430
07/11/2025 4,760 -0.07 (-1.45%) 65,400 312.53 0 0 4,830 5,160 4,500
06/11/2025 4,830 0.12 (2.55%) 129,600 620.03 0 0 4,710 5,030 4,390
05/11/2025 4,710 -0.16 (-3.29%) 219,200 1,046.48 0 0 4,870 5,210 4,530
04/11/2025 4,870 -0.03 (-0.61%) 393,100 1,860.58 0 0 4,900 5,240 4,560
03/11/2025 4,900 -0.29 (-5.59%) 263,000 1,310.51 0 0 5,190 5,550 4,830
31/10/2025 5,190 -0.01 (-0.19%) 816,000 4,317.39 0 0 5,200 5,560 4,840
30/10/2025 5,200 0.2 (4%) 538,600 2,846.41 0 0 5,000 5,350 4,650
29/10/2025 5,000 0.11 (2.25%) 290,900 1,439.76 0 0 4,890 5,230 4,550
28/10/2025 4,890 -0.01 (-0.2%) 188,000 912.44 0 0 4,900 5,240 4,560
27/10/2025 4,900 0 (0%) 165,400 797.53 0 0 4,900 5,240 4,560
24/10/2025 4,900 -0.1 (-2%) 74,400 361.73 0 0 5,000 5,350 4,650
23/10/2025 5,000 0 (0%) 53,800 267.82 0 0 5,000 5,350 4,650
22/10/2025 5,000 -0.03 (-0.6%) 208,500 1,041.88 0 0 5,030 5,380 4,680
21/10/2025 5,030 0.23 (4.79%) 1,910,300 9,221.73 0 0 4,800 5,130 4,470
20/10/2025 4,800 -0.12 (-2.44%) 256,300 1,272.04 0 0 4,920 5,260 4,580

Historical Data-ko - BSC

icon BSC Trading icon BSC Smart Invest icon 원격 상담
간단히 보기
빠른 연결